ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045510/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,13,2,1.69,15260473,19688,62.12,759,787,759,999,539,769,775.12,0.17,0,654,787,778,760,751,733,782,755,161,230,500,550,1,1,32209292,252,14.75,0.57,12,0.06,53.00,1380.00,1350,20240321,-42.07,685,20241210,14.16,1265,-38.18,20250116,722,8.31,20250103,1350,-42.07,20240321,685,14.16,20241210,0.00,N,045510,500,161 억,,56134,N,N,0,N,00,N
20250306,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,774,5,2,0.65,14903119,19231,60.68,759,787,759,999,539,769,774.95,0.17,0,704,787,778,760,751,733,782,755,161,230,500,550,1,1,32209292,249,14.60,0.56,12,0.06,53.00,1380.00,1350,20240321,-42.67,685,20241210,12.99,1265,-38.81,20250116,722,7.20,20250103,1350,-42.67,20240321,685,12.99,20241210,0.00,N,045510,500,161 억,,56134,N,N,0,N,00,N
20250306,140454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,9,2,1.17,13693874,17668,55.75,759,787,759,999,539,769,775.07,0.17,0,722,787,778,760,751,733,782,755,161,230,500,550,1,1,32209292,251,14.68,0.56,12,0.05,53.00,1380.00,1350,20240321,-42.37,685,20241210,13.58,1265,-38.50,20250116,722,7.76,20250103,1350,-42.37,20240321,685,13.58,20241210,0.00,N,045510,500,161 억,,56134,N,N,0,N,00,N
20250306,130454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,7,2,0.91,12719947,16407,51.77,759,787,759,999,539,769,775.28,0.17,0,695,787,778,760,751,733,782,755,161,230,500,550,1,1,32209292,250,14.64,0.56,12,0.05,53.00,1380.00,1350,20240321,-42.52,685,20241210,13.28,1265,-38.66,20250116,722,7.48,20250103,1350,-42.52,20240321,685,13.28,20241210,0.00,N,045510,500,161 억,,56134,N,N,0,N,00,N
20250306,120455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,8,2,1.04,12284300,15842,49.99,759,787,759,999,539,769,775.43,0.17,0,763,787,778,760,751,733,782,755,161,230,500,550,1,1,32209292,250,14.66,0.56,12,0.05,53.00,1380.00,1350,20240321,-42.44,685,20241210,13.43,1265,-38.58,20250116,722,7.62,20250103,1350,-42.44,20240321,685,13.43,20241210,0.00,N,045510,500,161 억,,56134,N,N,0,N,00,N
20250306,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,8,2,1.04,3566441,4634,14.62,759,777,759,999,539,769,769.62,0.17,0,-62,787,778,760,751,733,782,755,161,230,500,550,1,1,32209292,250,14.66,0.56,12,0.01,53.00,1380.00,1350,20240321,-42.44,685,20241210,13.43,1265,-38.58,20250116,722,7.62,20250103,1350,-42.44,20240321,685,13.43,20241210,0.00,N,045510,500,161 억,,56134,N,N,0,N,00,N
20250306,100454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,760,-9,5,-1.17,1282755,1678,5.29,759,771,759,999,539,769,764.45,0.17,0,192,787,778,760,751,733,782,755,161,230,500,550,1,1,32209292,245,14.34,0.55,12,0.01,53.00,1380.00,1350,20240321,-43.70,685,20241210,10.95,1265,-39.92,20250116,722,5.26,20250103,1350,-43.70,20240321,685,10.95,20241210,0.00,N,045510,500,161 억,,56134,N,N,0,N,00,N
20250306,090457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,2,2,0.26,53913,71,0.22,759,771,759,999,539,769,759.34,0.17,0,0,787,778,760,751,733,782,755,161,230,500,550,1,1,32209292,248,14.55,0.56,12,0.00,53.00,1380.00,1350,20240321,-42.89,685,20241210,12.55,1265,-39.05,20250116,722,6.79,20250103,1350,-42.89,20240321,685,12.55,20241210,0.00,N,045510,500,161 억,,56134,N,N,0,N,00,N
20250305,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,17,2,2.26,24025146,31682,235.41,752,769,742,977,527,752,758.32,0.18,0,-395,759,755,751,747,743,753,745,161,225,500,540,1,1,32209292,248,14.51,0.56,12,0.10,53.00,1380.00,1350,20240321,-43.04,685,20241210,12.26,1265,-39.21,20250116,722,6.51,20250103,1350,-43.04,20240321,685,12.26,20241210,0.00,N,045510,500,161 억,,56529,N,N,0,N,00,N
20250305,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,768,16,2,2.13,23342740,30793,228.81,752,768,742,977,527,752,758.05,0.18,0,-426,759,755,751,747,743,753,745,161,225,500,540,1,1,32209292,247,14.49,0.56,12,0.10,53.00,1380.00,1350,20240321,-43.11,685,20241210,12.12,1265,-39.29,20250116,722,6.37,20250103,1350,-43.11,20240321,685,12.12,20241210,0.00,N,045510,500,161 억,,56529,N,N,0,N,00,N
20250305,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,763,11,2,1.46,21383264,28224,209.72,752,768,742,977,527,752,757.63,0.18,0,-577,759,755,751,747,743,753,745,161,225,500,540,1,1,32209292,246,14.40,0.55,12,0.09,53.00,1380.00,1350,20240321,-43.48,685,20241210,11.39,1265,-39.68,20250116,722,5.68,20250103,1350,-43.48,20240321,685,11.39,20241210,0.00,N,045510,500,161 억,,56529,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160455 57 100.00 KOSDAQ 유통 N N N N N 782 13 2 1.69 15260473 19688 62.12 759 787 759 999 539 769 775.12 0.17 0 654 787 778 760 751 733 782 755 161 230 500 550 1 1 32209292 252 14.75 0.57 12 0.06 53.00 1380.00 1350 20240321 -42.07 685 20241210 14.16 1265 -38.18 20250116 722 8.31 20250103 1350 -42.07 20240321 685 14.16 20241210 0.00 N 045510 500 161 억 56134 N N 0 N 00 N
3 20250306 150455 57 100.00 KOSDAQ 유통 N N N N N 774 5 2 0.65 14903119 19231 60.68 759 787 759 999 539 769 774.95 0.17 0 704 787 778 760 751 733 782 755 161 230 500 550 1 1 32209292 249 14.60 0.56 12 0.06 53.00 1380.00 1350 20240321 -42.67 685 20241210 12.99 1265 -38.81 20250116 722 7.20 20250103 1350 -42.67 20240321 685 12.99 20241210 0.00 N 045510 500 161 억 56134 N N 0 N 00 N
4 20250306 140454 57 100.00 KOSDAQ 유통 N N N N N 778 9 2 1.17 13693874 17668 55.75 759 787 759 999 539 769 775.07 0.17 0 722 787 778 760 751 733 782 755 161 230 500 550 1 1 32209292 251 14.68 0.56 12 0.05 53.00 1380.00 1350 20240321 -42.37 685 20241210 13.58 1265 -38.50 20250116 722 7.76 20250103 1350 -42.37 20240321 685 13.58 20241210 0.00 N 045510 500 161 억 56134 N N 0 N 00 N
5 20250306 130454 57 100.00 KOSDAQ 유통 N N N N N 776 7 2 0.91 12719947 16407 51.77 759 787 759 999 539 769 775.28 0.17 0 695 787 778 760 751 733 782 755 161 230 500 550 1 1 32209292 250 14.64 0.56 12 0.05 53.00 1380.00 1350 20240321 -42.52 685 20241210 13.28 1265 -38.66 20250116 722 7.48 20250103 1350 -42.52 20240321 685 13.28 20241210 0.00 N 045510 500 161 억 56134 N N 0 N 00 N
6 20250306 120455 57 100.00 KOSDAQ 유통 N N N N N 777 8 2 1.04 12284300 15842 49.99 759 787 759 999 539 769 775.43 0.17 0 763 787 778 760 751 733 782 755 161 230 500 550 1 1 32209292 250 14.66 0.56 12 0.05 53.00 1380.00 1350 20240321 -42.44 685 20241210 13.43 1265 -38.58 20250116 722 7.62 20250103 1350 -42.44 20240321 685 13.43 20241210 0.00 N 045510 500 161 억 56134 N N 0 N 00 N
7 20250306 110453 57 100.00 KOSDAQ 유통 N N N N N 777 8 2 1.04 3566441 4634 14.62 759 777 759 999 539 769 769.62 0.17 0 -62 787 778 760 751 733 782 755 161 230 500 550 1 1 32209292 250 14.66 0.56 12 0.01 53.00 1380.00 1350 20240321 -42.44 685 20241210 13.43 1265 -38.58 20250116 722 7.62 20250103 1350 -42.44 20240321 685 13.43 20241210 0.00 N 045510 500 161 억 56134 N N 0 N 00 N
8 20250306 100454 57 100.00 KOSDAQ 유통 N N N N N 760 -9 5 -1.17 1282755 1678 5.29 759 771 759 999 539 769 764.45 0.17 0 192 787 778 760 751 733 782 755 161 230 500 550 1 1 32209292 245 14.34 0.55 12 0.01 53.00 1380.00 1350 20240321 -43.70 685 20241210 10.95 1265 -39.92 20250116 722 5.26 20250103 1350 -43.70 20240321 685 10.95 20241210 0.00 N 045510 500 161 억 56134 N N 0 N 00 N
9 20250306 090457 57 100.00 KOSDAQ 유통 N N N N N 771 2 2 0.26 53913 71 0.22 759 771 759 999 539 769 759.34 0.17 0 0 787 778 760 751 733 782 755 161 230 500 550 1 1 32209292 248 14.55 0.56 12 0.00 53.00 1380.00 1350 20240321 -42.89 685 20241210 12.55 1265 -39.05 20250116 722 6.79 20250103 1350 -42.89 20240321 685 12.55 20241210 0.00 N 045510 500 161 억 56134 N N 0 N 00 N
10 20250305 160450 57 100.00 KOSDAQ 유통 N N N N N 769 17 2 2.26 24025146 31682 235.41 752 769 742 977 527 752 758.32 0.18 0 -395 759 755 751 747 743 753 745 161 225 500 540 1 1 32209292 248 14.51 0.56 12 0.10 53.00 1380.00 1350 20240321 -43.04 685 20241210 12.26 1265 -39.21 20250116 722 6.51 20250103 1350 -43.04 20240321 685 12.26 20241210 0.00 N 045510 500 161 억 56529 N N 0 N 00 N
11 20250305 150452 57 100.00 KOSDAQ 유통 N N N N N 768 16 2 2.13 23342740 30793 228.81 752 768 742 977 527 752 758.05 0.18 0 -426 759 755 751 747 743 753 745 161 225 500 540 1 1 32209292 247 14.49 0.56 12 0.10 53.00 1380.00 1350 20240321 -43.11 685 20241210 12.12 1265 -39.29 20250116 722 6.37 20250103 1350 -43.11 20240321 685 12.12 20241210 0.00 N 045510 500 161 억 56529 N N 0 N 00 N
12 20250305 140450 57 100.00 KOSDAQ 유통 N N N N N 763 11 2 1.46 21383264 28224 209.72 752 768 742 977 527 752 757.63 0.18 0 -577 759 755 751 747 743 753 745 161 225 500 540 1 1 32209292 246 14.40 0.55 12 0.09 53.00 1380.00 1350 20240321 -43.48 685 20241210 11.39 1265 -39.68 20250116 722 5.68 20250103 1350 -43.48 20240321 685 11.39 20241210 0.00 N 045510 500 161 억 56529 N N 0 N 00 N